21,404$
2,31%
Echtzeit-Aktienkurs SLM Corp
Bid:
Ask:
Aktienkurse zur SLM Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 21,03 | 21,50 | 20,89 | 21,46 | 2,58% | 3.101.431,00 |
| 30.05.2024 | 20,71 | 20,98 | 20,57 | 20,92 | 1,85% | 2.460.673,00 |
| 29.05.2024 | 20,10 | 20,63 | 20,10 | 20,54 | 0,15% | 1.025.421,00 |
| 28.05.2024 | 21,07 | 21,13 | 20,44 | 20,51 | -2,24% | 925.614,00 |
| 24.05.2024 | 20,79 | 21,11 | 20,74 | 20,98 | 1,60% | 1.146.596,00 |
| 23.05.2024 | 20,72 | 20,72 | 20,33 | 20,65 | 0,24% | 1.868.999,00 |
| 22.05.2024 | 20,96 | 21,01 | 20,45 | 20,60 | -2,00% | 1.975.374,00 |
| 21.05.2024 | 20,68 | 21,14 | 20,68 | 21,02 | 1,69% | 1.717.488,00 |
| 20.05.2024 | 21,08 | 21,22 | 20,60 | 20,67 | -2,32% | 1.655.610,00 |
| 17.05.2024 | 21,19 | 21,22 | 21,00 | 21,16 | 0,43% | 989.505,00 |
| 16.05.2024 | 21,10 | 21,25 | 20,92 | 21,07 | 0,29% | 1.206.501,00 |
| 15.05.2024 | 21,41 | 21,46 | 20,91 | 21,01 | -1,50% | 1.506.546,00 |
| 14.05.2024 | 21,65 | 21,84 | 21,30 | 21,33 | -0,74% | 1.340.605,00 |
| 13.05.2024 | 21,96 | 22,04 | 21,46 | 21,49 | -1,33% | 1.053.560,00 |
| 10.05.2024 | 22,05 | 22,10 | 21,77 | 21,78 | -0,73% | 567.286,00 |
| 09.05.2024 | 21,80 | 21,98 | 21,73 | 21,94 | 0,83% | 694.553,00 |
| 08.05.2024 | 21,56 | 21,85 | 21,55 | 21,76 | 0,60% | 1.510.236,00 |
| 07.05.2024 | 21,72 | 22,74 | 21,60 | 21,63 | -0,23% | 1.444.824,00 |
| 06.05.2024 | 22,21 | 22,34 | 21,59 | 21,68 | -1,50% | 1.832.377,00 |
| 03.05.2024 | 21,71 | 22,03 | 21,68 | 22,01 | 2,47% | 1.211.396,00 |
| 02.05.2024 | 21,51 | 21,54 | 21,26 | 21,48 | 1,08% | 1.070.677,00 |
| 01.05.2024 | 21,13 | 21,63 | 21,02 | 21,25 | 0,28% | 2.092.893,00 |
| 30.04.2024 | 21,47 | 21,62 | 21,19 | 21,19 | -2,03% | 1.094.150,00 |
| 29.04.2024 | 21,97 | 21,99 | 21,54 | 21,63 | -1,23% | 1.516.476,00 |
| 26.04.2024 | 21,92 | 22,27 | 21,60 | 21,90 | -0,14% | 1.857.590,00 |
| 25.04.2024 | 22,25 | 22,37 | 21,47 | 21,93 | -0,77% | 2.941.994,00 |
| 24.04.2024 | 21,77 | 22,21 | 21,76 | 22,10 | 0,78% | 2.046.630,00 |
| 23.04.2024 | 21,45 | 21,99 | 21,34 | 21,93 | 2,96% | 1.561.168,00 |
| 22.04.2024 | 21,31 | 21,70 | 21,07 | 21,30 | 1,00% | 2.258.217,00 |
| 19.04.2024 | 20,80 | 21,21 | 20,79 | 21,09 | 1,35% | 1.211.130,00 |
| 18.04.2024 | 20,71 | 21,13 | 20,63 | 20,81 | 1,09% | 1.428.749,00 |
| 17.04.2024 | 20,75 | 21,04 | 20,58 | 20,59 | -0,34% | 1.137.712,00 |
| 16.04.2024 | 20,63 | 20,80 | 20,48 | 20,66 | -0,29% | 1.257.939,00 |
| 15.04.2024 | 20,88 | 21,13 | 20,58 | 20,72 | 0,22% | 1.141.237,00 |
| 12.04.2024 | 20,79 | 20,96 | 20,56 | 20,67 | -1,57% | 770.696,00 |
| 11.04.2024 | 20,91 | 21,09 | 20,79 | 21,00 | 0,43% | 843.447,00 |
| 10.04.2024 | 20,95 | 21,21 | 20,64 | 20,91 | -1,69% | 1.021.509,00 |
| 09.04.2024 | 21,44 | 21,50 | 21,13 | 21,27 | -1,02% | 793.065,00 |
| 08.04.2024 | 21,30 | 21,57 | 21,07 | 21,49 | 1,27% | 771.840,00 |
| 05.04.2024 | 21,09 | 21,37 | 21,08 | 21,22 | 0,76% | 704.723,00 |
| 04.04.2024 | 21,63 | 21,74 | 21,03 | 21,06 | -1,43% | 775.314,00 |
| 03.04.2024 | 21,22 | 21,53 | 21,20 | 21,37 | 1,06% | 937.314,00 |
| 02.04.2024 | 21,22 | 21,77 | 20,96 | 21,14 | -0,84% | 1.213.935,00 |
| 01.04.2024 | 21,81 | 21,82 | 21,28 | 21,32 | -2,16% | 1.530.797,00 |
| 28.03.2024 | 21,55 | 21,94 | 21,55 | 21,79 | 0,88% | 2.363.401,00 |
| 27.03.2024 | 21,28 | 21,60 | 21,21 | 21,60 | 2,18% | 1.195.294,00 |
| 26.03.2024 | 21,42 | 21,56 | 21,12 | 21,14 | -0,98% | 1.307.941,00 |
| 25.03.2024 | 21,37 | 21,54 | 21,30 | 21,35 | -0,05% | 746.827,00 |
| 22.03.2024 | 21,63 | 21,74 | 21,35 | 21,36 | -1,20% | 1.177.726,00 |
| 21.03.2024 | 21,23 | 21,74 | 21,23 | 21,62 | 2,42% | 1.807.430,00 |
| 20.03.2024 | 20,54 | 21,16 | 20,50 | 21,11 | 2,28% | 2.054.592,00 |
| 19.03.2024 | 20,48 | 20,77 | 20,20 | 20,64 | 0,63% | 1.089.656,00 |
| 18.03.2024 | 20,50 | 20,64 | 20,29 | 20,51 | -0,15% | 1.836.614,00 |
| 15.03.2024 | 20,70 | 21,10 | 20,53 | 20,54 | -1,49% | 15.732.225,00 |
| 14.03.2024 | 21,03 | 21,13 | 20,59 | 20,85 | -1,14% | 2.613.200,00 |
| 13.03.2024 | 20,98 | 21,33 | 20,84 | 21,09 | 0,48% | 2.318.918,00 |
| 12.03.2024 | 20,76 | 21,11 | 20,70 | 20,99 | 0,86% | 2.373.531,00 |
| 11.03.2024 | 20,63 | 21,01 | 20,58 | 20,81 | 0,63% | 3.254.620,00 |
| 08.03.2024 | 21,09 | 21,24 | 20,65 | 20,68 | -1,71% | 1.316.830,00 |
| 07.03.2024 | 20,82 | 21,11 | 20,70 | 21,04 | 1,89% | 1.158.240,00 |
| 06.03.2024 | 21,07 | 21,11 | 20,44 | 20,65 | -0,96% | 3.811.495,00 |
| 05.03.2024 | 20,89 | 21,20 | 20,81 | 20,85 | -0,79% | 1.268.447,00 |
| 04.03.2024 | 20,70 | 21,20 | 20,70 | 21,02 | 1,52% | 1.675.049,00 |
| 01.03.2024 | 20,73 | 20,91 | 20,52 | 20,70 | -0,62% | 2.653.366,00 |
| 29.02.2024 | 20,68 | 20,89 | 20,54 | 20,83 | 1,51% | 3.494.672,00 |
| 28.02.2024 | 19,98 | 20,55 | 19,95 | 20,52 | 2,45% | 1.851.216,00 |
| 27.02.2024 | 19,70 | 20,03 | 19,55 | 20,03 | 2,46% | 1.845.280,00 |
| 26.02.2024 | 19,62 | 20,03 | 19,54 | 19,55 | -0,61% | 2.258.022,00 |
| 23.02.2024 | 19,82 | 19,97 | 19,66 | 19,67 | -0,05% | 4.665.067,00 |
| 22.02.2024 | 19,72 | 20,11 | 19,68 | 19,68 | -0,46% | 4.411.332,00 |
| 21.02.2024 | 19,85 | 20,07 | 19,59 | 19,77 | -2,42% | 3.437.973,00 |
| 20.02.2024 | 20,12 | 20,65 | 20,03 | 20,26 | 0,40% | 5.405.119,00 |
| 16.02.2024 | 20,12 | 20,49 | 20,03 | 20,18 | -0,44% | 1.702.339,00 |
| 15.02.2024 | 20,25 | 20,40 | 20,08 | 20,27 | 0,50% | 1.886.531,00 |
| 14.02.2024 | 19,85 | 20,22 | 19,76 | 20,17 | 2,91% | 2.686.825,00 |
| 13.02.2024 | 19,43 | 19,64 | 19,27 | 19,60 | -1,36% | 2.361.179,00 |
| 12.02.2024 | 19,59 | 20,06 | 19,59 | 19,87 | 1,38% | 2.007.975,00 |
| 09.02.2024 | 19,50 | 19,70 | 19,38 | 19,60 | 0,46% | 1.981.414,00 |
| 08.02.2024 | 19,10 | 19,52 | 19,04 | 19,51 | 2,20% | 1.345.150,00 |
| 07.02.2024 | 19,18 | 19,23 | 18,84 | 19,09 | -0,68% | 1.443.315,00 |
| 06.02.2024 | 19,27 | 19,44 | 19,05 | 19,22 | -0,26% | 3.114.795,00 |
| 05.02.2024 | 19,17 | 19,39 | 18,96 | 19,27 | -0,21% | 1.307.960,00 |
| 02.02.2024 | 19,21 | 19,49 | 19,16 | 19,31 | -0,92% | 1.592.930,00 |
| 01.02.2024 | 19,89 | 19,98 | 19,36 | 19,49 | -2,01% | 1.743.334,00 |
| 31.01.2024 | 20,26 | 20,31 | 19,86 | 19,89 | -3,26% | 2.416.121,00 |
| 30.01.2024 | 20,19 | 20,61 | 20,15 | 20,56 | 1,88% | 2.604.732,00 |
| 29.01.2024 | 19,82 | 20,21 | 19,51 | 20,18 | 1,61% | 3.211.288,00 |
| 26.01.2024 | 19,87 | 20,48 | 19,77 | 19,86 | -0,10% | 3.739.508,00 |
| 25.01.2024 | 20,00 | 20,52 | 19,33 | 19,88 | 3,49% | 5.027.720,00 |
| 24.01.2024 | 19,32 | 19,46 | 19,16 | 19,21 | 0,10% | 1.874.877,00 |
| 23.01.2024 | 19,31 | 19,44 | 19,07 | 19,19 | -0,72% | 1.799.580,00 |
| 22.01.2024 | 19,20 | 19,44 | 19,17 | 19,33 | 1,79% | 1.485.822,00 |
| 19.01.2024 | 18,65 | 19,00 | 18,57 | 18,99 | 2,43% | 1.086.623,00 |
| 18.01.2024 | 18,69 | 18,73 | 18,26 | 18,54 | -0,80% | 2.002.478,00 |
| 17.01.2024 | 18,50 | 18,77 | 18,50 | 18,69 | -0,21% | 1.391.025,00 |
| 16.01.2024 | 18,65 | 18,73 | 18,36 | 18,73 | 1,02% | 1.572.393,00 |
| 12.01.2024 | 18,66 | 18,77 | 18,40 | 18,54 | -0,48% | 1.234.733,00 |
| 11.01.2024 | 18,37 | 18,71 | 18,27 | 18,63 | 0,76% | 1.691.275,00 |
| 10.01.2024 | 18,45 | 18,65 | 18,29 | 18,49 | 1,99% | 3.877.178,00 |
| 09.01.2024 | 18,40 | 18,61 | 18,04 | 18,13 | -2,16% | 2.182.244,00 |